35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 192700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 97077 |
| 3 | 20250110 | 192600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20250110 | 192500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20250110 | 192400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20250110 | 192300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20250110 | 192200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20250110 | 192100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20250110 | 192000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20250110 | 191900 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20250110 | 191800 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20250110 | 191700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20250110 | 191600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20250110 | 191500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20250110 | 191400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20250110 | 191300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20250110 | 191200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20250110 | 191100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20250110 | 191000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20250110 | 190900 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20250110 | 190800 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20250110 | 190700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20250110 | 190600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20250110 | 190500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20250110 | 190400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20250110 | 190300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20250110 | 190200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20250110 | 190100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20250110 | 190000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20250110 | 185900 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20250110 | 185800 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20250110 | 185700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 97077 |
| 33 | 20250110 | 185600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20250110 | 185500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20250110 | 185400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20250110 | 185300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20250110 | 185200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20250110 | 185100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20250110 | 185000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20250110 | 184900 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20250110 | 184800 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20250110 | 184700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20250110 | 184600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20250110 | 184500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20250110 | 184400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20250110 | 184300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20250110 | 184200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20250110 | 184100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20250110 | 184000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20250110 | 183900 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20250110 | 183800 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20250110 | 183700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20250110 | 183600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20250110 | 183500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20250110 | 183400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20250110 | 183300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20250110 | 183200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20250110 | 183100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20250110 | 183000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20250110 | 182900 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20250110 | 182800 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20250110 | 182700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 97077 |
| 63 | 20250110 | 182600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20250110 | 182500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20250110 | 182400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20250110 | 182300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20250110 | 182200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20250110 | 182100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20250110 | 182000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20250110 | 181900 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20250110 | 181800 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20250110 | 181700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20250110 | 181600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20250110 | 181500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20250110 | 181400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20250110 | 181300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20250110 | 181200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20250110 | 181100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20250110 | 181000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20250110 | 180900 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20250110 | 180800 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20250110 | 180700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20250110 | 180600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20250110 | 180500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20250110 | 180400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20250110 | 180300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20250110 | 180200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20250110 | 180100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20250110 | 180000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20250110 | 175900 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20250110 | 175800 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20250110 | 175700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 97077 |
| 93 | 20250110 | 175600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20250110 | 175500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20250110 | 175400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20250110 | 175300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20250110 | 175200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20250110 | 175100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20250110 | 175000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20250110 | 174900 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20250110 | 174800 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20250110 | 174700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20250110 | 174600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20250110 | 174500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20250110 | 174400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20250110 | 174300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20250110 | 174200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20250110 | 174100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20250110 | 174000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20250110 | 173900 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20250110 | 173800 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20250110 | 173700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20250110 | 173600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20250110 | 173500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20250110 | 173400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20250110 | 173300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20250110 | 173200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20250110 | 173100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20250110 | 173000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20250110 | 172900 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20250110 | 172800 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20250110 | 172700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 97077 |
| 123 | 20250110 | 172600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20250110 | 172500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20250110 | 172400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20250110 | 172300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20250110 | 172200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20250110 | 172100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20250110 | 172000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20250110 | 171900 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20250110 | 171800 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20250110 | 171700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20250110 | 171600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20250110 | 171500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20250110 | 171400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20250110 | 171300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20250110 | 171200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20250110 | 171100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20250110 | 171000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20250110 | 170900 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20250110 | 170800 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20250110 | 170700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20250110 | 170600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20250110 | 170500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20250110 | 170400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20250110 | 170300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20250110 | 170200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20250110 | 170100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20250110 | 170000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20250110 | 165900 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20250110 | 165800 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20250110 | 165700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 97077 |
| 153 | 20250110 | 165600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20250110 | 165500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20250110 | 165400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20250110 | 165300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20250110 | 165200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20250110 | 165100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20250110 | 165000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20250110 | 164900 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20250110 | 164800 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20250110 | 164700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20250110 | 164600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20250110 | 164500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20250110 | 164400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20250110 | 164300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20250110 | 164200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20250110 | 164100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20250110 | 164000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20250110 | 163900 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20250110 | 163800 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20250110 | 163700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20250110 | 163600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20250110 | 163500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20250110 | 163400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20250110 | 163300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20250110 | 163200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20250110 | 163100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20250110 | 163000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20250110 | 162900 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20250110 | 162800 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20250110 | 162700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 97077 |
| 183 | 20250110 | 162600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20250110 | 162500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20250110 | 162400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20250110 | 162300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20250110 | 162200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20250110 | 162100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20250110 | 162000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20250110 | 161900 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20250110 | 161800 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20250110 | 161700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20250110 | 161600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20250110 | 161500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20250110 | 161400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20250110 | 161300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20250110 | 161200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20250110 | 161100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20250110 | 161000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20250110 | 160900 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20250110 | 160800 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20250110 | 160700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20250110 | 160600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20250110 | 160500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20250110 | 160400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20250110 | 160300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20250110 | 160200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20250110 | 160100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20250110 | 160000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20250110 | 155900 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20250110 | 155800 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20250110 | 155700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 97077 |
| 213 | 20250110 | 155600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20250110 | 155500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20250110 | 155400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20250110 | 155300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20250110 | 155200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20250110 | 155100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20250110 | 155000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20250110 | 154900 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20250110 | 154800 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20250110 | 154700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20250110 | 154600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 224 | 20250110 | 154500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 225 | 20250110 | 154400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 226 | 20250110 | 154300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 227 | 20250110 | 154200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 228 | 20250110 | 154100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 229 | 20250110 | 154000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 230 | 20250110 | 153900 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 231 | 20250110 | 153800 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 232 | 20250110 | 153700 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 233 | 20250110 | 153600 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 234 | 20250110 | 153500 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 235 | 20250110 | 153400 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 236 | 20250110 | 153300 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 237 | 20250110 | 153200 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 238 | 20250110 | 153100 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 239 | 20250110 | 153000 | 196920804300 | 45000 | 45000 | 45000 | 45000 | 97077 |
| 240 | 20250110 | 152900 | 192552339300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 241 | 20250110 | 152800 | 192552339300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 242 | 20250110 | 152700 | 192552339300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 243 | 20250110 | 152600 | 192552339300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 244 | 20250110 | 152500 | 192552339300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 245 | 20250110 | 152400 | 192552339300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 246 | 20250110 | 152300 | 192552339300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 247 | 20250110 | 152200 | 192552339300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 248 | 20250110 | 152100 | 192552339300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 249 | 20250110 | 152000 | 192552339300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 250 | 20250110 | 151900 | 192552339300 | 44950 | 44850 | 44950 | 44800 | 24421 |
| 251 | 20250110 | 151800 | 191455688800 | 44900 | 44800 | 44900 | 44750 | 18699 |
| 252 | 20250110 | 151700 | 190617563850 | 44850 | 44800 | 44850 | 44750 | 18206 |
| 253 | 20250110 | 151600 | 189801687850 | 44850 | 44850 | 44850 | 44750 | 18357 |
| 254 | 20250110 | 151500 | 188979498000 | 44850 | 44850 | 44850 | 44750 | 8072 |
| 255 | 20250110 | 151400 | 188617827250 | 44850 | 44800 | 44900 | 44800 | 5635 |
| 256 | 20250110 | 151300 | 188365095700 | 44850 | 44800 | 44900 | 44800 | 8154 |
| 257 | 20250110 | 151200 | 187999509650 | 44800 | 44800 | 44850 | 44800 | 3740 |
| 258 | 20250110 | 151100 | 187831848750 | 44850 | 44900 | 44900 | 44800 | 7227 |
| 259 | 20250110 | 151000 | 187507622450 | 44850 | 44800 | 44900 | 44800 | 13934 |
| 260 | 20250110 | 150900 | 186882725050 | 44800 | 44800 | 44850 | 44800 | 8932 |
| 261 | 20250110 | 150800 | 186482483450 | 44850 | 44800 | 44850 | 44800 | 8149 |
| 262 | 20250110 | 150700 | 186117275250 | 44850 | 44800 | 44900 | 44750 | 5299 |
| 263 | 20250110 | 150600 | 185879783950 | 44750 | 44750 | 44850 | 44750 | 4049 |
| 264 | 20250110 | 150500 | 185698517400 | 44750 | 44750 | 44850 | 44700 | 10822 |
| 265 | 20250110 | 150400 | 185213823600 | 44800 | 44700 | 44800 | 44700 | 26512 |
| 266 | 20250110 | 150300 | 184028306850 | 44700 | 44800 | 44800 | 44700 | 17105 |
| 267 | 20250110 | 150200 | 183262905450 | 44750 | 44750 | 44800 | 44750 | 8672 |
| 268 | 20250110 | 150100 | 182874755950 | 44750 | 44750 | 44800 | 44750 | 2744 |
| 269 | 20250110 | 150000 | 182751916500 | 44750 | 44900 | 44900 | 44750 | 20081 |
| 270 | 20250110 | 145900 | 181851896750 | 44900 | 44950 | 44950 | 44850 | 4364 |
| 271 | 20250110 | 145800 | 181656036150 | 44900 | 45000 | 45000 | 44900 | 13924 |
| 272 | 20250110 | 145700 | 181030400600 | 44950 | 44950 | 45000 | 44950 | 3614 |
| 273 | 20250110 | 145600 | 180867830100 | 45000 | 44950 | 45000 | 44950 | 2710 |
| 274 | 20250110 | 145500 | 180745929950 | 44950 | 44950 | 45000 | 44900 | 10077 |
| 275 | 20250110 | 145400 | 180292841850 | 44950 | 45000 | 45000 | 44900 | 6811 |
| 276 | 20250110 | 145300 | 179986681500 | 44950 | 45000 | 45000 | 44950 | 4580 |
| 277 | 20250110 | 145200 | 179780640600 | 45000 | 44950 | 45000 | 44900 | 7303 |
| 278 | 20250110 | 145100 | 179452296900 | 44900 | 44900 | 44950 | 44900 | 4532 |
| 279 | 20250110 | 145000 | 179248619600 | 44950 | 44950 | 44950 | 44850 | 2230 |
| 280 | 20250110 | 144900 | 179148434950 | 44950 | 44850 | 44950 | 44850 | 3732 |
| 281 | 20250110 | 144800 | 178980886850 | 44900 | 44900 | 44950 | 44850 | 4970 |
| 282 | 20250110 | 144700 | 178757768150 | 44900 | 44900 | 44900 | 44850 | 2084 |
| 283 | 20250110 | 144600 | 178664213700 | 44850 | 44900 | 44900 | 44850 | 1745 |
| 284 | 20250110 | 144500 | 178585892850 | 44900 | 44850 | 44900 | 44850 | 1954 |
| 285 | 20250110 | 144400 | 178498177650 | 44850 | 44850 | 44900 | 44800 | 4377 |
| 286 | 20250110 | 144300 | 178301848050 | 44850 | 44800 | 44850 | 44750 | 4716 |
| 287 | 20250110 | 144200 | 178090529500 | 44750 | 44750 | 44800 | 44750 | 3529 |
| 288 | 20250110 | 144100 | 177932475800 | 44800 | 44800 | 44800 | 44700 | 6782 |
| 289 | 20250110 | 144000 | 177629034150 | 44800 | 44800 | 44800 | 44750 | 9706 |
| 290 | 20250110 | 143900 | 177194570500 | 44800 | 44800 | 44800 | 44750 | 4334 |
| 291 | 20250110 | 143800 | 177000416450 | 44800 | 44800 | 44850 | 44750 | 5507 |
| 292 | 20250110 | 143700 | 176753717600 | 44800 | 44750 | 44800 | 44750 | 3702 |
| 293 | 20250110 | 143600 | 176587952800 | 44800 | 44750 | 44800 | 44750 | 6175 |
| 294 | 20250110 | 143500 | 176311529800 | 44750 | 44700 | 44750 | 44700 | 3744 |
| 295 | 20250110 | 143400 | 176144069250 | 44750 | 44800 | 44800 | 44700 | 15904 |
| 296 | 20250110 | 143300 | 175432362850 | 44800 | 44800 | 44900 | 44750 | 7395 |
| 297 | 20250110 | 143200 | 175100948950 | 44850 | 44850 | 44900 | 44800 | 4665 |
| 298 | 20250110 | 143100 | 174891730850 | 44850 | 44900 | 44900 | 44800 | 4927 |
| 299 | 20250110 | 143000 | 174670686500 | 44900 | 44900 | 44950 | 44850 | 4575 |
| 300 | 20250110 | 142900 | 174465369100 | 44900 | 44850 | 44900 | 44800 | 9085 |
| 301 | 20250110 | 142800 | 174057812800 | 44800 | 44900 | 44900 | 44800 | 10961 |
| 302 | 20250110 | 142700 | 173566333250 | 44900 | 44800 | 44900 | 44800 | 6782 |
| 303 | 20250110 | 142600 | 173262362250 | 44800 | 44800 | 44800 | 44750 | 5405 |
| 304 | 20250110 | 142500 | 173020376050 | 44800 | 44850 | 44850 | 44750 | 8157 |
| 305 | 20250110 | 142400 | 172654928750 | 44800 | 44800 | 44850 | 44800 | 2994 |
| 306 | 20250110 | 142300 | 172520671200 | 44850 | 44850 | 44900 | 44800 | 6512 |
| 307 | 20250110 | 142200 | 172228661300 | 44850 | 44800 | 44850 | 44750 | 6981 |
| 308 | 20250110 | 142100 | 171915829600 | 44750 | 44700 | 44800 | 44650 | 8334 |
| 309 | 20250110 | 142000 | 171543131650 | 44700 | 44650 | 44750 | 44650 | 12341 |
| 310 | 20250110 | 141900 | 170991305550 | 44700 | 44800 | 44800 | 44650 | 34643 |
| 311 | 20250110 | 141800 | 169442689300 | 44800 | 44850 | 44900 | 44750 | 9477 |
| 312 | 20250110 | 141700 | 169018052700 | 44850 | 44900 | 44950 | 44750 | 38622 |
| 313 | 20250110 | 141600 | 167287066250 | 44900 | 44900 | 44950 | 44900 | 2081 |
| 314 | 20250110 | 141500 | 167193603700 | 44950 | 44900 | 45000 | 44900 | 2558 |
| 315 | 20250110 | 141400 | 167078653100 | 44900 | 44950 | 44950 | 44850 | 9129 |
| 316 | 20250110 | 141300 | 166668706550 | 44900 | 44950 | 44950 | 44850 | 8828 |
| 317 | 20250110 | 141200 | 166272322550 | 44950 | 44900 | 45000 | 44850 | 14449 |
| 318 | 20250110 | 141100 | 165623556050 | 44950 | 45150 | 45150 | 44950 | 34842 |
| 319 | 20250110 | 141000 | 164055001900 | 45150 | 45100 | 45200 | 45050 | 4715 |
| 320 | 20250110 | 140900 | 163842207500 | 45100 | 45050 | 45100 | 45050 | 2858 |
| 321 | 20250110 | 140800 | 163713355500 | 45100 | 45100 | 45100 | 45050 | 5928 |
| 322 | 20250110 | 140700 | 163446139700 | 45100 | 45150 | 45150 | 45050 | 12942 |
| 323 | 20250110 | 140600 | 162862419400 | 45150 | 45100 | 45150 | 45100 | 3841 |
| 324 | 20250110 | 140500 | 162689080050 | 45100 | 45200 | 45200 | 45050 | 14807 |
| 325 | 20250110 | 140400 | 162021068050 | 45200 | 45250 | 45250 | 45150 | 8489 |
| 326 | 20250110 | 140300 | 161637382350 | 45250 | 45250 | 45250 | 45200 | 1457 |
| 327 | 20250110 | 140200 | 161571479950 | 45250 | 45250 | 45250 | 45200 | 1853 |
| 328 | 20250110 | 140100 | 161487679250 | 45250 | 45200 | 45250 | 45150 | 2495 |
| 329 | 20250110 | 140000 | 161374940550 | 45200 | 45200 | 45250 | 45150 | 4728 |
| 330 | 20250110 | 135900 | 161161239400 | 45200 | 45200 | 45200 | 45100 | 9598 |
| 331 | 20250110 | 135800 | 160727927000 | 45150 | 45200 | 45250 | 45150 | 12962 |
| 332 | 20250110 | 135700 | 160142304600 | 45200 | 45300 | 45300 | 45200 | 6226 |
| 333 | 20250110 | 135600 | 159860519750 | 45300 | 45250 | 45300 | 45200 | 4598 |
| 334 | 20250110 | 135500 | 159652532650 | 45300 | 45350 | 45350 | 45200 | 15644 |
| 335 | 20250110 | 135400 | 158944176950 | 45350 | 45400 | 45400 | 45300 | 13664 |
| 336 | 20250110 | 135300 | 158324480300 | 45400 | 45400 | 45450 | 45350 | 7036 |
| 337 | 20250110 | 135200 | 158005078450 | 45400 | 45400 | 45400 | 45350 | 12116 |
| 338 | 20250110 | 135100 | 157455033600 | 45400 | 45450 | 45450 | 45350 | 9912 |
| 339 | 20250110 | 135000 | 157005009250 | 45450 | 45400 | 45450 | 45350 | 24444 |
| 340 | 20250110 | 134900 | 155894459400 | 45400 | 45300 | 45400 | 45300 | 6639 |
| 341 | 20250110 | 134800 | 155593195050 | 45300 | 45300 | 45350 | 45300 | 9458 |
| 342 | 20250110 | 134700 | 155164475350 | 45350 | 45350 | 45400 | 45250 | 12016 |
| 343 | 20250110 | 134600 | 154619793000 | 45400 | 45450 | 45450 | 45350 | 23215 |
| 344 | 20250110 | 134500 | 153565669650 | 45450 | 45400 | 45450 | 45350 | 27562 |
| 345 | 20250110 | 134400 | 152314116900 | 45400 | 45150 | 45450 | 45100 | 115115 |
| 346 | 20250110 | 134300 | 147096312450 | 45150 | 45100 | 45150 | 45050 | 5095 |
| 347 | 20250110 | 134200 | 146866489050 | 45050 | 45100 | 45150 | 45050 | 10392 |
| 348 | 20250110 | 134100 | 146397912500 | 45150 | 45150 | 45150 | 45100 | 1928 |
| 349 | 20250110 | 134000 | 146310904100 | 45150 | 45100 | 45150 | 45100 | 2714 |
| 350 | 20250110 | 133900 | 146188411300 | 45150 | 45100 | 45150 | 45100 | 2653 |
| 351 | 20250110 | 133800 | 146068736300 | 45150 | 45100 | 45150 | 45050 | 4071 |
| 352 | 20250110 | 133700 | 145885054850 | 45100 | 45050 | 45150 | 45050 | 10352 |
| 353 | 20250110 | 133600 | 145418099800 | 45050 | 45100 | 45100 | 45050 | 3627 |
| 354 | 20250110 | 133500 | 145254562250 | 45100 | 45050 | 45100 | 45050 | 4511 |
| 355 | 20250110 | 133400 | 145051228550 | 45100 | 45100 | 45100 | 45050 | 2819 |
| 356 | 20250110 | 133300 | 144924214650 | 45100 | 45100 | 45100 | 45050 | 2034 |
| 357 | 20250110 | 133200 | 144832549600 | 45100 | 45050 | 45100 | 45050 | 710 |
| 358 | 20250110 | 133100 | 144800545150 | 45100 | 45100 | 45100 | 45050 | 1783 |
| 359 | 20250110 | 133000 | 144720152250 | 45050 | 45050 | 45100 | 45050 | 3719 |
| 360 | 20250110 | 132900 | 144552558600 | 45050 | 45100 | 45100 | 45050 | 1527 |
| 361 | 20250110 | 132800 | 144483737000 | 45050 | 45100 | 45100 | 45050 | 3261 |
| 362 | 20250110 | 132700 | 144336753400 | 45100 | 45100 | 45100 | 45050 | 8448 |
| 363 | 20250110 | 132600 | 143955763050 | 45100 | 45000 | 45100 | 44950 | 12662 |
| 364 | 20250110 | 132500 | 143385800900 | 45000 | 44950 | 45000 | 44950 | 1132 |
| 365 | 20250110 | 132400 | 143334874650 | 44950 | 44950 | 45000 | 44900 | 1461 |
| 366 | 20250110 | 132300 | 143269202850 | 44950 | 44900 | 45000 | 44900 | 4492 |
| 367 | 20250110 | 132200 | 143067372850 | 44900 | 45000 | 45000 | 44900 | 1353 |
| 368 | 20250110 | 132100 | 143006577750 | 44950 | 45050 | 45050 | 44900 | 7102 |
| 369 | 20250110 | 132000 | 142687092800 | 45050 | 44950 | 45100 | 44950 | 8007 |
| 370 | 20250110 | 131900 | 142326591950 | 45000 | 45000 | 45000 | 44950 | 2314 |
| 371 | 20250110 | 131800 | 142222530900 | 45000 | 44950 | 45050 | 44950 | 4094 |
| 372 | 20250110 | 131700 | 142038387700 | 44950 | 45000 | 45000 | 44950 | 2288 |
| 373 | 20250110 | 131600 | 141935521800 | 45000 | 44950 | 45050 | 44950 | 3253 |
| 374 | 20250110 | 131500 | 141789141300 | 44950 | 45000 | 45000 | 44950 | 1769 |
| 375 | 20250110 | 131400 | 141709569400 | 45000 | 44950 | 45000 | 44950 | 1991 |
| 376 | 20250110 | 131300 | 141620017450 | 44950 | 44950 | 45000 | 44950 | 1358 |
| 377 | 20250110 | 131200 | 141558964050 | 45000 | 45100 | 45100 | 44950 | 10250 |
| 378 | 20250110 | 131100 | 141097595150 | 45100 | 45100 | 45100 | 45050 | 3058 |
| 379 | 20250110 | 131000 | 140959804300 | 45100 | 45100 | 45100 | 45050 | 3074 |
| 380 | 20250110 | 130900 | 140821211900 | 45100 | 45050 | 45100 | 45050 | 2539 |
| 381 | 20250110 | 130800 | 140706817650 | 45050 | 45100 | 45100 | 45050 | 2066 |
| 382 | 20250110 | 130700 | 140613687650 | 45050 | 45050 | 45100 | 45050 | 3424 |
| 383 | 20250110 | 130600 | 140459323250 | 45000 | 45050 | 45100 | 45000 | 4041 |
| 384 | 20250110 | 130500 | 140277254550 | 45100 | 45100 | 45100 | 45050 | 1068 |
| 385 | 20250110 | 130400 | 140229112650 | 45100 | 45050 | 45100 | 45050 | 3323 |
| 386 | 20250110 | 130300 | 140079349100 | 45050 | 45050 | 45100 | 45000 | 1689 |
| 387 | 20250110 | 130200 | 140003255650 | 45050 | 45000 | 45050 | 45000 | 4449 |
| 388 | 20250110 | 130100 | 139802868650 | 45000 | 44850 | 45050 | 44850 | 21586 |
| 389 | 20250110 | 130000 | 138831968900 | 44850 | 44900 | 44900 | 44850 | 1561 |
| 390 | 20250110 | 125900 | 138761901550 | 44900 | 44900 | 44950 | 44850 | 2730 |
| 391 | 20250110 | 125800 | 138639334400 | 44900 | 44950 | 44950 | 44900 | 7178 |
| 392 | 20250110 | 125700 | 138317028000 | 44950 | 44900 | 44950 | 44900 | 894 |
| 393 | 20250110 | 125600 | 138276872050 | 44950 | 44950 | 44950 | 44900 | 3871 |
| 394 | 20250110 | 125500 | 138102978750 | 44900 | 44900 | 45000 | 44900 | 3592 |
| 395 | 20250110 | 125400 | 137941545800 | 44950 | 45000 | 45000 | 44900 | 2689 |
| 396 | 20250110 | 125300 | 137820658700 | 44950 | 45000 | 45000 | 44950 | 989 |
| 397 | 20250110 | 125200 | 137776161400 | 45000 | 44950 | 45000 | 44900 | 2986 |
| 398 | 20250110 | 125100 | 137641941500 | 44950 | 44950 | 44950 | 44900 | 1655 |
| 399 | 20250110 | 125000 | 137567617500 | 44950 | 44950 | 45000 | 44900 | 1539 |
| 400 | 20250110 | 124900 | 137498425150 | 44950 | 44950 | 45000 | 44900 | 1709 |
| 401 | 20250110 | 124800 | 137421615800 | 45000 | 44950 | 45000 | 44900 | 2661 |
| 402 | 20250110 | 124700 | 137301984700 | 44950 | 44900 | 45000 | 44900 | 1419 |
| 403 | 20250110 | 124600 | 137238178800 | 44950 | 44950 | 44950 | 44900 | 2050 |
| 404 | 20250110 | 124500 | 137146039650 | 44950 | 45000 | 45000 | 44900 | 4288 |
| 405 | 20250110 | 124400 | 136953300800 | 45000 | 44950 | 45000 | 44900 | 2391 |
| 406 | 20250110 | 124300 | 136845815900 | 44950 | 45000 | 45000 | 44900 | 2096 |
| 407 | 20250110 | 124200 | 136751593600 | 44950 | 44900 | 45000 | 44900 | 2526 |
| 408 | 20250110 | 124100 | 136638025250 | 44950 | 44950 | 45000 | 44900 | 2917 |
| 409 | 20250110 | 124000 | 136506910750 | 44950 | 45000 | 45000 | 44900 | 2590 |
| 410 | 20250110 | 123900 | 136390568050 | 44950 | 44950 | 45000 | 44900 | 3557 |
| 411 | 20250110 | 123800 | 136230670500 | 44950 | 44950 | 44950 | 44900 | 3319 |
| 412 | 20250110 | 123700 | 136081490000 | 44950 | 45000 | 45000 | 44900 | 1029 |
| 413 | 20250110 | 123600 | 136035226650 | 44950 | 45000 | 45000 | 44900 | 896 |
| 414 | 20250110 | 123500 | 135994954250 | 44900 | 44950 | 45000 | 44900 | 1516 |
| 415 | 20250110 | 123400 | 135926818800 | 44950 | 44950 | 45000 | 44900 | 1855 |
| 416 | 20250110 | 123300 | 135843438400 | 44950 | 44950 | 45000 | 44900 | 1197 |
| 417 | 20250110 | 123200 | 135789646300 | 44950 | 45000 | 45000 | 44900 | 6431 |
| 418 | 20250110 | 123100 | 135500524850 | 45000 | 44950 | 45000 | 44950 | 3349 |
| 419 | 20250110 | 123000 | 135349897550 | 45000 | 45000 | 45000 | 44950 | 1193 |
| 420 | 20250110 | 122900 | 135296260500 | 44950 | 44950 | 45000 | 44950 | 2712 |
| 421 | 20250110 | 122800 | 135174332400 | 45000 | 45050 | 45050 | 44950 | 4392 |
| 422 | 20250110 | 122700 | 134976749500 | 45050 | 45000 | 45100 | 44950 | 8040 |
| 423 | 20250110 | 122600 | 134614829850 | 45000 | 45100 | 45100 | 45000 | 4267 |
| 424 | 20250110 | 122500 | 134422567350 | 45100 | 45100 | 45100 | 45050 | 10313 |
| 425 | 20250110 | 122400 | 133957458100 | 45100 | 45100 | 45100 | 45050 | 1141 |
| 426 | 20250110 | 122300 | 133906033500 | 45050 | 45100 | 45100 | 45050 | 2374 |
| 427 | 20250110 | 122200 | 133799022300 | 45100 | 45000 | 45100 | 44950 | 13277 |
| 428 | 20250110 | 122100 | 133201447200 | 45000 | 45000 | 45000 | 44950 | 2352 |
| 429 | 20250110 | 122000 | 133095635800 | 45000 | 45000 | 45000 | 44950 | 4245 |
| 430 | 20250110 | 121900 | 132904653800 | 44950 | 44950 | 45000 | 44950 | 1556 |
| 431 | 20250110 | 121800 | 132834641550 | 45000 | 44950 | 45000 | 44950 | 3128 |
| 432 | 20250110 | 121700 | 132694005900 | 44950 | 44900 | 45000 | 44850 | 12335 |
| 433 | 20250110 | 121600 | 132139835500 | 44850 | 44850 | 44900 | 44800 | 6685 |
| 434 | 20250110 | 121500 | 131839972150 | 44850 | 44900 | 44950 | 44800 | 4280 |
| 435 | 20250110 | 121400 | 131647971850 | 44950 | 44850 | 44950 | 44850 | 2199 |
| 436 | 20250110 | 121300 | 131549271700 | 44900 | 44900 | 44900 | 44800 | 11524 |
| 437 | 20250110 | 121200 | 131032353050 | 44900 | 44900 | 44950 | 44850 | 5640 |
| 438 | 20250110 | 121100 | 130779178000 | 44900 | 44950 | 45000 | 44900 | 3185 |
| 439 | 20250110 | 121000 | 130636015200 | 45000 | 45000 | 45000 | 44950 | 1881 |
| 440 | 20250110 | 120900 | 130551407000 | 44950 | 44900 | 45000 | 44850 | 4387 |
| 441 | 20250110 | 120800 | 130354309950 | 44850 | 44900 | 44950 | 44850 | 3126 |
| 442 | 20250110 | 120700 | 130213973350 | 44950 | 44950 | 44950 | 44900 | 4607 |
| 443 | 20250110 | 120600 | 130007090650 | 44900 | 44950 | 44950 | 44850 | 5881 |
| 444 | 20250110 | 120500 | 129743035350 | 44900 | 44950 | 45000 | 44900 | 5367 |
| 445 | 20250110 | 120400 | 129501846600 | 44950 | 45000 | 45000 | 44900 | 5807 |
| 446 | 20250110 | 120300 | 129240819500 | 45000 | 45000 | 45050 | 44950 | 3991 |
| 447 | 20250110 | 120200 | 129061242700 | 45000 | 45000 | 45050 | 45000 | 1321 |
| 448 | 20250110 | 120100 | 129001787450 | 45000 | 45000 | 45050 | 45000 | 2114 |
| 449 | 20250110 | 120000 | 128906640800 | 44950 | 45000 | 45050 | 44950 | 3815 |
| 450 | 20250110 | 115900 | 128734956750 | 45050 | 45100 | 45100 | 45000 | 2284 |
| 451 | 20250110 | 115800 | 128632051550 | 45100 | 45050 | 45100 | 45000 | 1852 |
| 452 | 20250110 | 115700 | 128548574350 | 45100 | 45000 | 45100 | 45000 | 1954 |
| 453 | 20250110 | 115600 | 128460571750 | 45050 | 45000 | 45100 | 44950 | 5712 |
| 454 | 20250110 | 115500 | 128203286100 | 45000 | 45000 | 45050 | 44950 | 4177 |
| 455 | 20250110 | 115400 | 128015327150 | 45000 | 45000 | 45050 | 44950 | 7126 |
| 456 | 20250110 | 115300 | 127694802150 | 45000 | 45050 | 45050 | 44900 | 25591 |
| 457 | 20250110 | 115200 | 126544057700 | 45050 | 45150 | 45150 | 45050 | 9307 |
| 458 | 20250110 | 115100 | 126124592800 | 45150 | 45100 | 45150 | 45050 | 2607 |
| 459 | 20250110 | 115000 | 126007008650 | 45100 | 45150 | 45150 | 45050 | 11396 |
| 460 | 20250110 | 114900 | 125492999400 | 45100 | 45250 | 45250 | 45100 | 13338 |
| 461 | 20250110 | 114800 | 124890417350 | 45200 | 45250 | 45300 | 45200 | 18956 |
| 462 | 20250110 | 114700 | 124032667600 | 45250 | 45150 | 45250 | 45150 | 14605 |
| 463 | 20250110 | 114600 | 123372494350 | 45200 | 45200 | 45200 | 45150 | 3916 |
| 464 | 20250110 | 114500 | 123195515300 | 45150 | 45150 | 45200 | 45150 | 7201 |
| 465 | 20250110 | 114400 | 122870269300 | 45200 | 45150 | 45200 | 45100 | 6283 |
| 466 | 20250110 | 114300 | 122586562800 | 45100 | 45100 | 45150 | 45100 | 12015 |
| 467 | 20250110 | 114200 | 122044452900 | 45050 | 45050 | 45100 | 45050 | 5060 |
| 468 | 20250110 | 114100 | 121816316600 | 45050 | 45100 | 45100 | 45050 | 2885 |
| 469 | 20250110 | 114000 | 121686239350 | 45100 | 45150 | 45150 | 45050 | 11817 |
| 470 | 20250110 | 113900 | 121153350200 | 45150 | 45150 | 45150 | 45100 | 2293 |
| 471 | 20250110 | 113800 | 121049883050 | 45150 | 45150 | 45150 | 45100 | 3931 |
| 472 | 20250110 | 113700 | 120872458150 | 45100 | 45150 | 45150 | 45050 | 6037 |
| 473 | 20250110 | 113600 | 120600176650 | 45150 | 45100 | 45150 | 45100 | 2237 |
| 474 | 20250110 | 113500 | 120499205450 | 45150 | 45050 | 45150 | 45000 | 16254 |
| 475 | 20250110 | 113400 | 119766784950 | 45050 | 45100 | 45100 | 45050 | 21414 |
| 476 | 20250110 | 113300 | 118801327650 | 45100 | 45150 | 45150 | 45100 | 3000 |
| 477 | 20250110 | 113200 | 118665933550 | 45150 | 45100 | 45150 | 45050 | 3149 |
| 478 | 20250110 | 113100 | 118523863400 | 45100 | 45150 | 45150 | 45050 | 9361 |
| 479 | 20250110 | 113000 | 118101622750 | 45150 | 45100 | 45150 | 45050 | 4305 |
| 480 | 20250110 | 112900 | 117907440000 | 45100 | 45100 | 45150 | 45050 | 5230 |
| 481 | 20250110 | 112800 | 117671537450 | 45150 | 45050 | 45150 | 45050 | 11143 |
| 482 | 20250110 | 112700 | 117168978100 | 45050 | 45150 | 45150 | 45050 | 16279 |
| 483 | 20250110 | 112600 | 116434486700 | 45150 | 45100 | 45150 | 45050 | 16683 |
| 484 | 20250110 | 112500 | 115681854100 | 45100 | 45050 | 45100 | 45000 | 9678 |
| 485 | 20250110 | 112400 | 115245773450 | 45000 | 45000 | 45050 | 44950 | 8495 |
| 486 | 20250110 | 112300 | 114863402350 | 45000 | 44950 | 45000 | 44950 | 6700 |
| 487 | 20250110 | 112200 | 114562051850 | 45000 | 44950 | 45000 | 44900 | 7415 |
| 488 | 20250110 | 112100 | 114228757550 | 44950 | 44900 | 44950 | 44850 | 3865 |
| 489 | 20250110 | 112000 | 114055183550 | 44850 | 44800 | 44900 | 44750 | 6529 |
| 490 | 20250110 | 111900 | 113762595000 | 44750 | 44700 | 44800 | 44700 | 3193 |
| 491 | 20250110 | 111800 | 113619726550 | 44750 | 44750 | 44750 | 44700 | 2371 |
| 492 | 20250110 | 111700 | 113513643350 | 44750 | 44750 | 44750 | 44700 | 11904 |
| 493 | 20250110 | 111600 | 112981032350 | 44800 | 44900 | 44900 | 44750 | 10643 |
| 494 | 20250110 | 111500 | 112503917000 | 44900 | 44900 | 44950 | 44850 | 11509 |
| 495 | 20250110 | 111400 | 111987269200 | 44950 | 44900 | 44950 | 44900 | 2752 |
| 496 | 20250110 | 111300 | 111863587350 | 44950 | 44950 | 45000 | 44900 | 7794 |
| 497 | 20250110 | 111200 | 111513344050 | 44950 | 44950 | 45100 | 44850 | 54849 |
| 498 | 20250110 | 111100 | 109045011750 | 45000 | 44900 | 45000 | 44900 | 17752 |
| 499 | 20250110 | 111000 | 108247030600 | 44900 | 44950 | 44950 | 44900 | 2497 |
| 500 | 20250110 | 110900 | 108134843700 | 44950 | 44950 | 44950 | 44900 | 4558 |
| 501 | 20250110 | 110800 | 107930077850 | 44900 | 44950 | 44950 | 44900 | 3007 |
| 502 | 20250110 | 110700 | 107794921450 | 44950 | 44900 | 44950 | 44900 | 14636 |
| 503 | 20250110 | 110600 | 107137337900 | 44900 | 44900 | 44950 | 44800 | 17071 |
| 504 | 20250110 | 110500 | 106370663450 | 44850 | 44850 | 44900 | 44850 | 9338 |
| 505 | 20250110 | 110400 | 105951585250 | 44900 | 44850 | 44900 | 44800 | 9873 |
| 506 | 20250110 | 110300 | 105508666450 | 44850 | 44700 | 44850 | 44700 | 7724 |
| 507 | 20250110 | 110200 | 105162660250 | 44750 | 44800 | 44800 | 44700 | 7526 |
| 508 | 20250110 | 110100 | 104825795300 | 44750 | 44750 | 44800 | 44700 | 4751 |
| 509 | 20250110 | 110000 | 104613105050 | 44750 | 44750 | 44800 | 44650 | 24597 |
| 510 | 20250110 | 105900 | 103512989450 | 44800 | 44850 | 44850 | 44750 | 21565 |
| 511 | 20250110 | 105800 | 102546354750 | 44850 | 44850 | 44850 | 44800 | 6309 |
| 512 | 20250110 | 105700 | 102263423550 | 44850 | 44800 | 44850 | 44750 | 10017 |
| 513 | 20250110 | 105600 | 101814537950 | 44800 | 44800 | 44800 | 44750 | 8141 |
| 514 | 20250110 | 105500 | 101449990250 | 44800 | 44700 | 44800 | 44700 | 7597 |
| 515 | 20250110 | 105400 | 101110035850 | 44700 | 44800 | 44800 | 44700 | 13603 |
| 516 | 20250110 | 105300 | 100501182150 | 44800 | 44700 | 44800 | 44700 | 14253 |
| 517 | 20250110 | 105200 | 99863060200 | 44750 | 44750 | 44750 | 44700 | 3940 |
| 518 | 20250110 | 105100 | 99686802750 | 44750 | 44700 | 44750 | 44650 | 5654 |
| 519 | 20250110 | 105000 | 99434092550 | 44650 | 44650 | 44700 | 44600 | 3278 |
| 520 | 20250110 | 104900 | 99287773350 | 44700 | 44600 | 44700 | 44600 | 10705 |
| 521 | 20250110 | 104800 | 98809615400 | 44550 | 44550 | 44550 | 44500 | 4938 |
| 522 | 20250110 | 104700 | 98589674350 | 44500 | 44600 | 44600 | 44500 | 11027 |
| 523 | 20250110 | 104600 | 98098280650 | 44550 | 44600 | 44600 | 44550 | 4605 |
| 524 | 20250110 | 104500 | 97892909500 | 44550 | 44550 | 44600 | 44500 | 3107 |
| 525 | 20250110 | 104400 | 97754493800 | 44550 | 44600 | 44600 | 44500 | 8214 |
| 526 | 20250110 | 104300 | 97388476500 | 44600 | 44550 | 44600 | 44500 | 6830 |
| 527 | 20250110 | 104200 | 97084057550 | 44500 | 44550 | 44650 | 44450 | 9353 |
| 528 | 20250110 | 104100 | 96667332100 | 44550 | 44450 | 44550 | 44450 | 3408 |
| 529 | 20250110 | 104000 | 96515679350 | 44500 | 44450 | 44500 | 44400 | 11711 |
| 530 | 20250110 | 103900 | 95994924600 | 44400 | 44350 | 44450 | 44350 | 10860 |
| 531 | 20250110 | 103800 | 95512629200 | 44400 | 44350 | 44400 | 44300 | 6192 |
| 532 | 20250110 | 103700 | 95237895050 | 44400 | 44300 | 44450 | 44300 | 8608 |
| 533 | 20250110 | 103600 | 94855933700 | 44350 | 44300 | 44350 | 44300 | 6602 |
| 534 | 20250110 | 103500 | 94563412850 | 44300 | 44400 | 44400 | 44300 | 9864 |
| 535 | 20250110 | 103400 | 94126253200 | 44350 | 44300 | 44400 | 44300 | 2161 |
| 536 | 20250110 | 103300 | 94030413900 | 44300 | 44350 | 44400 | 44300 | 4663 |
| 537 | 20250110 | 103200 | 93823688450 | 44350 | 44300 | 44400 | 44300 | 7549 |
| 538 | 20250110 | 103100 | 93489026850 | 44350 | 44400 | 44400 | 44350 | 4769 |
| 539 | 20250110 | 103000 | 93277496750 | 44350 | 44450 | 44500 | 44350 | 8847 |
| 540 | 20250110 | 102900 | 92884293750 | 44450 | 44350 | 44500 | 44350 | 10255 |
| 541 | 20250110 | 102800 | 92428652700 | 44350 | 44350 | 44400 | 44350 | 1940 |
| 542 | 20250110 | 102700 | 92342593550 | 44400 | 44400 | 44400 | 44350 | 2487 |
| 543 | 20250110 | 102600 | 92232228900 | 44350 | 44400 | 44450 | 44350 | 5436 |
| 544 | 20250110 | 102500 | 91991030700 | 44450 | 44350 | 44450 | 44350 | 8878 |
| 545 | 20250110 | 102400 | 91596899700 | 44350 | 44350 | 44400 | 44300 | 3778 |
| 546 | 20250110 | 102300 | 91429401050 | 44350 | 44250 | 44400 | 44200 | 7120 |
| 547 | 20250110 | 102200 | 91113848300 | 44250 | 44250 | 44300 | 44200 | 9299 |
| 548 | 20250110 | 102100 | 90702460100 | 44250 | 44300 | 44300 | 44200 | 15298 |
| 549 | 20250110 | 102000 | 90025557300 | 44250 | 44350 | 44400 | 44250 | 13459 |
| 550 | 20250110 | 101900 | 89429481800 | 44350 | 44350 | 44400 | 44300 | 7875 |
| 551 | 20250110 | 101800 | 89080440700 | 44350 | 44350 | 44400 | 44300 | 9505 |
| 552 | 20250110 | 101700 | 88659231350 | 44400 | 44300 | 44400 | 44250 | 13710 |
| 553 | 20250110 | 101600 | 88051715600 | 44350 | 44500 | 44500 | 44300 | 31835 |
| 554 | 20250110 | 101500 | 86639267200 | 44500 | 44500 | 44550 | 44450 | 4178 |
| 555 | 20250110 | 101400 | 86453356950 | 44550 | 44500 | 44550 | 44450 | 6584 |
| 556 | 20250110 | 101300 | 86160325000 | 44500 | 44450 | 44500 | 44450 | 6835 |
| 557 | 20250110 | 101200 | 85856245500 | 44500 | 44500 | 44500 | 44400 | 1458 |
| 558 | 20250110 | 101100 | 85791425400 | 44450 | 44450 | 44500 | 44400 | 3950 |
| 559 | 20250110 | 101000 | 85615891850 | 44450 | 44400 | 44450 | 44350 | 5244 |
| 560 | 20250110 | 100900 | 85383114350 | 44400 | 44400 | 44450 | 44350 | 6478 |
| 561 | 20250110 | 100800 | 85095596000 | 44450 | 44500 | 44500 | 44350 | 21821 |
| 562 | 20250110 | 100700 | 84126217750 | 44450 | 44500 | 44500 | 44450 | 4436 |
| 563 | 20250110 | 100600 | 83928936100 | 44500 | 44500 | 44500 | 44450 | 6387 |
| 564 | 20250110 | 100500 | 83644799400 | 44500 | 44550 | 44600 | 44450 | 21849 |
| 565 | 20250110 | 100400 | 82672260500 | 44550 | 44700 | 44700 | 44550 | 12317 |
| 566 | 20250110 | 100300 | 82122661350 | 44700 | 44600 | 44700 | 44600 | 5014 |
| 567 | 20250110 | 100200 | 81898736100 | 44600 | 44800 | 44850 | 44600 | 30091 |
| 568 | 20250110 | 100100 | 80552506000 | 44800 | 44700 | 44800 | 44650 | 14102 |
| 569 | 20250110 | 100000 | 79921526650 | 44650 | 44700 | 44700 | 44600 | 7678 |
| 570 | 20250110 | 095900 | 79578501100 | 44650 | 44650 | 44700 | 44600 | 4924 |
| 571 | 20250110 | 095800 | 79358680800 | 44600 | 44600 | 44650 | 44600 | 3599 |
| 572 | 20250110 | 095700 | 79198080100 | 44650 | 44600 | 44650 | 44550 | 12576 |
| 573 | 20250110 | 095600 | 78636959850 | 44600 | 44600 | 44650 | 44550 | 3887 |
| 574 | 20250110 | 095500 | 78463579450 | 44550 | 44650 | 44650 | 44500 | 19383 |
| 575 | 20250110 | 095400 | 77599189650 | 44600 | 44700 | 44700 | 44600 | 13847 |
| 576 | 20250110 | 095300 | 76980907400 | 44700 | 44500 | 44700 | 44500 | 17089 |
| 577 | 20250110 | 095200 | 76218471800 | 44550 | 44500 | 44550 | 44450 | 10115 |
| 578 | 20250110 | 095100 | 75768376700 | 44450 | 44500 | 44500 | 44450 | 4338 |
| 579 | 20250110 | 095000 | 75575407400 | 44450 | 44500 | 44500 | 44400 | 21357 |
| 580 | 20250110 | 094900 | 74626082200 | 44500 | 44250 | 44500 | 44250 | 14391 |
| 581 | 20250110 | 094800 | 73988267600 | 44250 | 44400 | 44400 | 44250 | 19224 |
| 582 | 20250110 | 094700 | 73136178450 | 44400 | 44350 | 44450 | 44350 | 11317 |
| 583 | 20250110 | 094600 | 72633701500 | 44350 | 44450 | 44450 | 44350 | 4955 |
| 584 | 20250110 | 094500 | 72413759250 | 44450 | 44550 | 44550 | 44350 | 15506 |
| 585 | 20250110 | 094400 | 71724018250 | 44550 | 44350 | 44550 | 44300 | 19714 |
| 586 | 20250110 | 094300 | 70847843150 | 44350 | 44350 | 44500 | 44300 | 18660 |
| 587 | 20250110 | 094200 | 70019367450 | 44350 | 44300 | 44400 | 44200 | 18406 |
| 588 | 20250110 | 094100 | 69204054550 | 44350 | 44350 | 44400 | 44300 | 18363 |
| 589 | 20250110 | 094000 | 68390161700 | 44350 | 44450 | 44450 | 44350 | 8319 |
| 590 | 20250110 | 093900 | 68020845550 | 44400 | 44200 | 44500 | 44100 | 52270 |
| 591 | 20250110 | 093800 | 65708575150 | 44200 | 44200 | 44350 | 44200 | 20743 |
| 592 | 20250110 | 093700 | 64790810150 | 44250 | 44450 | 44450 | 44200 | 59877 |
| 593 | 20250110 | 093600 | 62138515950 | 44450 | 44450 | 44550 | 44400 | 28469 |
| 594 | 20250110 | 093500 | 60872423100 | 44450 | 44450 | 44500 | 44450 | 7927 |
| 595 | 20250110 | 093400 | 60519827600 | 44500 | 44450 | 44500 | 44400 | 6439 |
| 596 | 20250110 | 093300 | 60233577400 | 44450 | 44500 | 44600 | 44400 | 28899 |
| 597 | 20250110 | 093200 | 58948738300 | 44550 | 44400 | 44550 | 44400 | 24572 |
| 598 | 20250110 | 093100 | 57856234650 | 44450 | 44400 | 44450 | 44350 | 53391 |
| 599 | 20250110 | 093000 | 55486342500 | 44400 | 44600 | 44600 | 44400 | 67397 |
| 600 | 20250110 | 092900 | 52487742800 | 44600 | 44600 | 44650 | 44550 | 26366 |
| 601 | 20250110 | 092800 | 51312179000 | 44600 | 44850 | 44850 | 44600 | 58626 |
| 602 | 20250110 | 092700 | 48691437100 | 44850 | 44900 | 44950 | 44800 | 24261 |
| 603 | 20250110 | 092600 | 47602744050 | 44950 | 44900 | 45000 | 44900 | 10558 |
| 604 | 20250110 | 092500 | 47128385250 | 44950 | 44950 | 45000 | 44900 | 7238 |
| 605 | 20250110 | 092400 | 46803056300 | 44950 | 45000 | 45000 | 44900 | 7867 |
| 606 | 20250110 | 092300 | 46449360250 | 44950 | 44950 | 45000 | 44900 | 12480 |
| 607 | 20250110 | 092200 | 45888328700 | 44900 | 44900 | 44950 | 44900 | 7064 |
| 608 | 20250110 | 092100 | 45571001850 | 44900 | 44950 | 45000 | 44850 | 16729 |
| 609 | 20250110 | 092000 | 44819788250 | 44950 | 45200 | 45250 | 44950 | 43181 |
| 610 | 20250110 | 091900 | 42871716100 | 45150 | 45050 | 45200 | 45000 | 33647 |
| 611 | 20250110 | 091800 | 41354200850 | 45100 | 45050 | 45150 | 45000 | 24996 |
| 612 | 20250110 | 091700 | 40227319600 | 45050 | 44900 | 45100 | 44900 | 19167 |
| 613 | 20250110 | 091600 | 39364474900 | 44900 | 44850 | 44950 | 44800 | 18799 |
| 614 | 20250110 | 091500 | 38521011050 | 44900 | 45050 | 45050 | 44850 | 15285 |
| 615 | 20250110 | 091400 | 37833653400 | 45050 | 44750 | 45100 | 44750 | 38197 |
| 616 | 20250110 | 091300 | 36116555900 | 44750 | 44650 | 44800 | 44650 | 21523 |
| 617 | 20250110 | 091200 | 35154366250 | 44700 | 44750 | 44750 | 44600 | 34438 |
| 618 | 20250110 | 091100 | 33617067050 | 44750 | 44800 | 44900 | 44600 | 47178 |
| 619 | 20250110 | 091000 | 31505449600 | 44850 | 45100 | 45150 | 44800 | 69730 |
| 620 | 20250110 | 090900 | 28366889750 | 45100 | 44850 | 45200 | 44850 | 46432 |
| 621 | 20250110 | 090800 | 26275262750 | 44900 | 45100 | 45500 | 44850 | 154749 |
| 622 | 20250110 | 090700 | 19269360550 | 45050 | 44700 | 45100 | 44650 | 56371 |
| 623 | 20250110 | 090600 | 16736664050 | 44700 | 44550 | 44750 | 44500 | 26105 |
| 624 | 20250110 | 090500 | 15571383400 | 44600 | 44600 | 44600 | 44400 | 56905 |
| 625 | 20250110 | 090400 | 13039349750 | 44550 | 44650 | 44650 | 44450 | 57368 |
| 626 | 20250110 | 090300 | 10484031350 | 44600 | 44800 | 44900 | 44600 | 45540 |
| 627 | 20250110 | 090200 | 8446660900 | 44850 | 44700 | 44850 | 44600 | 41405 |
| 628 | 20250110 | 090100 | 6593969950 | 44650 | 44700 | 44900 | 44500 | 52701 |
| 629 | 20250110 | 090000 | 4239777250 | 44700 | 44750 | 44950 | 44650 | 91205 |